股票概览
4.09
0%
0
4.1
开盘价
4.15
最高价
4.08
最低价
122,336
成交量
数据更新至: 2024-05-20
技术指标
4.13
MA5 (5日均线)
4.18
MA10 (10日均线)
4.17
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.1 | 4.15 | 4.08 | 4.09 | 0% | 122,336 | 50,197,434 |
| 2024-05-17 | 4.13 | 4.24 | 4.01 | 4.09 | -0.97% | 210,125 | 86,606,137 |
| 2024-05-16 | 4.19 | 4.22 | 4.12 | 4.13 | -1.2% | 118,948 | 49,368,074 |
| 2024-05-15 | 4.2 | 4.3 | 4.15 | 4.18 | 0% | 140,503 | 59,270,351 |
| 2024-05-14 | 4.16 | 4.22 | 4.15 | 4.18 | +0.48% | 91,814 | 38,505,281 |
| 2024-05-13 | 4.2 | 4.23 | 4.15 | 4.16 | -2.12% | 124,888 | 52,281,254 |
| 2024-05-10 | 4.29 | 4.3 | 4.21 | 4.25 | -0.7% | 121,716 | 51,659,157 |
| 2024-05-09 | 4.21 | 4.29 | 4.19 | 4.28 | +2.15% | 170,067 | 72,236,488 |
| 2024-05-08 | 4.22 | 4.27 | 4.1 | 4.19 | -1.64% | 217,927 | 91,081,291 |
| 2024-05-07 | 4.22 | 4.35 | 4.2 | 4.26 | +0.71% | 187,716 | 80,470,997 |
| 2024-05-06 | 4.3 | 4.33 | 4.22 | 4.23 | -0.94% | 174,318 | 74,218,825 |
| 2024-04-30 | 4.25 | 4.29 | 4.23 | 4.27 | +0.47% | 150,512 | 64,131,530 |
| 2024-04-29 | 4.27 | 4.29 | 4.21 | 4.25 | -0.23% | 174,313 | 74,139,890 |
| 2024-04-26 | 4.2 | 4.29 | 4.14 | 4.26 | +0.95% | 196,291 | 83,081,084 |
| 2024-04-25 | 4.18 | 4.31 | 4.17 | 4.22 | +0.24% | 272,272 | 115,450,576 |
| 2024-04-24 | 4.04 | 4.21 | 4.03 | 4.21 | +3.95% | 280,790 | 116,901,254 |
| 2024-04-23 | 4.1 | 4.13 | 3.97 | 4.05 | -1.94% | 199,832 | 80,658,321 |
| 2024-04-22 | 4.1 | 4.21 | 4.04 | 4.13 | +0.73% | 291,904 | 120,588,094 |
| 2024-04-19 | 3.89 | 4.15 | 3.86 | 4.1 | +4.86% | 281,655 | 114,022,097 |
| 2024-04-18 | 3.95 | 3.97 | 3.87 | 3.91 | -1.01% | 100,795 | 39,527,797 |
| 2024-04-17 | 3.85 | 4 | 3.84 | 3.95 | +4.22% | 202,142 | 79,617,494 |
| 2024-04-16 | 3.98 | 3.98 | 3.68 | 3.79 | -4.77% | 247,970 | 94,306,218 |
| 2024-04-15 | 4.11 | 4.15 | 3.91 | 3.98 | -3.16% | 240,232 | 96,116,136 |
| 2024-04-12 | 4.07 | 4.26 | 4.07 | 4.11 | +0.74% | 215,923 | 89,667,623 |
| 2024-04-11 | 4.02 | 4.1 | 3.97 | 4.08 | +1.49% | 195,433 | 79,369,395 |
| 2024-04-10 | 4.19 | 4.21 | 3.96 | 4.02 | -4.74% | 331,937 | 134,958,208 |
| 2024-04-09 | 4.23 | 4.3 | 4.17 | 4.22 | -0.47% | 261,908 | 110,532,427 |
| 2024-04-08 | 4.47 | 4.49 | 4.23 | 4.24 | -4.5% | 366,827 | 157,749,076 |
| 2024-04-03 | 4.28 | 4.52 | 4.26 | 4.44 | +3.26% | 399,700 | 175,972,707 |
| 2024-04-02 | 4.31 | 4.34 | 4.23 | 4.3 | 0% | 209,403 | 89,653,076 |
| 2024-04-01 | 4.06 | 4.35 | 4.06 | 4.3 | +4.62% | 425,799 | 179,621,127 |
| 2024-03-29 | 4.08 | 4.16 | 4.04 | 4.11 | +0.49% | 182,917 | 74,866,903 |
| 2024-03-28 | 4.07 | 4.15 | 4.06 | 4.09 | -0.24% | 248,500 | 102,032,621 |
| 2024-03-27 | 4.11 | 4.22 | 4.06 | 4.1 | -1.2% | 348,310 | 143,836,613 |
| 2024-03-26 | 3.98 | 4.24 | 3.88 | 4.15 | +3.23% | 517,029 | 210,580,894 |
| 2024-03-25 | 3.87 | 4.13 | 3.85 | 4.02 | +4.15% | 411,232 | 164,560,332 |
| 2024-03-22 | 3.97 | 3.98 | 3.8 | 3.86 | -3.5% | 279,546 | 107,876,330 |
| 2024-03-21 | 3.8 | 4.06 | 3.77 | 4 | +5.82% | 364,763 | 142,848,965 |
| 2024-03-20 | 3.77 | 3.82 | 3.75 | 3.78 | +0.27% | 100,851 | 38,130,935 |
| 2024-03-19 | 3.78 | 3.83 | 3.72 | 3.77 | -0.26% | 130,205 | 49,327,637 |
| 2024-03-18 | 3.76 | 3.8 | 3.75 | 3.78 | +0.53% | 107,129 | 40,394,460 |
| 2024-03-15 | 3.68 | 3.77 | 3.68 | 3.76 | +0.8% | 117,123 | 43,774,296 |
| 2024-03-14 | 3.72 | 3.78 | 3.68 | 3.73 | +0.54% | 126,322 | 47,075,498 |
| 2024-03-13 | 3.71 | 3.73 | 3.65 | 3.71 | 0% | 124,371 | 45,850,661 |
| 2024-03-12 | 3.76 | 3.79 | 3.69 | 3.71 | -1.33% | 137,646 | 51,260,523 |
| 2024-03-11 | 3.79 | 3.8 | 3.73 | 3.76 | 0% | 98,712 | 37,090,650 |
| 2024-03-08 | 3.73 | 3.78 | 3.67 | 3.76 | +1.35% | 87,329 | 32,565,672 |
| 2024-03-07 | 3.71 | 3.76 | 3.69 | 3.71 | 0% | 79,686 | 29,729,431 |
| 2024-03-06 | 3.61 | 3.82 | 3.61 | 3.71 | +0.54% | 106,358 | 39,620,167 |
| 2024-03-05 | 3.81 | 3.83 | 3.64 | 3.69 | -3.4% | 190,053 | 70,771,944 |
| 2024-03-04 | 3.69 | 3.83 | 3.69 | 3.82 | +3.8% | 240,203 | 90,745,026 |
| 2024-03-01 | 3.74 | 3.78 | 3.65 | 3.68 | -0.27% | 133,901 | 49,455,191 |
| 2024-02-29 | 3.53 | 3.7 | 3.52 | 3.69 | +2.79% | 109,445 | 39,924,255 |
| 2024-02-28 | 3.83 | 3.84 | 3.58 | 3.59 | -5.77% | 180,046 | 66,706,112 |
| 2024-02-27 | 3.8 | 3.87 | 3.77 | 3.81 | +0.79% | 91,758 | 35,023,708 |
| 2024-02-26 | 3.71 | 3.82 | 3.71 | 3.78 | +1.89% | 145,564 | 54,903,534 |
| 2024-02-23 | 3.65 | 3.72 | 3.62 | 3.71 | +2.49% | 120,759 | 44,511,050 |
| 2024-02-22 | 3.59 | 3.68 | 3.57 | 3.62 | +0.56% | 93,191 | 33,659,357 |
| 2024-02-21 | 3.51 | 3.73 | 3.5 | 3.6 | +2.27% | 153,442 | 55,964,338 |
| 2024-02-20 | 3.45 | 3.53 | 3.41 | 3.52 | +0.86% | 85,759 | 30,045,341 |
| 2024-02-19 | 3.39 | 3.51 | 3.33 | 3.49 | +5.44% | 166,855 | 57,388,089 |
| 2024-02-08 | 3.1 | 3.35 | 3.03 | 3.31 | +7.12% | 176,833 | 56,770,502 |
| 2024-02-07 | 3.2 | 3.2 | 3 | 3.09 | -2.83% | 220,245 | 67,630,732 |
| 2024-02-06 | 3.11 | 3.29 | 2.9 | 3.18 | +1.27% | 268,541 | 81,643,525 |
| 2024-02-05 | 3.49 | 3.49 | 3.14 | 3.14 | -10.03% | 278,698 | 89,383,308 |
| 2024-02-02 | 3.46 | 3.57 | 3.4 | 3.49 | +0.87% | 213,591 | 74,134,181 |
| 2024-02-01 | 3.58 | 3.6 | 3.36 | 3.46 | -1.98% | 230,397 | 80,148,323 |
| 2024-01-31 | 3.75 | 3.84 | 3.5 | 3.53 | -5.11% | 212,000 | 76,785,347 |
| 2024-01-30 | 3.86 | 3.95 | 3.7 | 3.72 | -4.12% | 144,167 | 54,917,272 |
| 2024-01-29 | 3.93 | 4.06 | 3.87 | 3.88 | -1.27% | 194,009 | 76,715,168 |
| 2024-01-26 | 3.87 | 3.98 | 3.86 | 3.93 | +1.03% | 144,392 | 56,748,154 |
| 2024-01-25 | 3.76 | 3.91 | 3.72 | 3.89 | +3.73% | 198,272 | 76,283,685 |
| 2024-01-24 | 3.73 | 3.82 | 3.62 | 3.75 | +0.27% | 123,604 | 45,960,455 |
| 2024-01-23 | 3.68 | 3.87 | 3.56 | 3.74 | +1.36% | 176,433 | 64,627,689 |
| 2024-01-22 | 3.91 | 3.93 | 3.67 | 3.69 | -5.63% | 155,896 | 59,108,946 |
| 2024-01-19 | 4.04 | 4.05 | 3.89 | 3.91 | -3.46% | 121,968 | 48,130,471 |
| 2024-01-18 | 4.02 | 4.08 | 3.8 | 4.05 | -0.25% | 310,641 | 122,376,936 |
| 2024-01-17 | 4.17 | 4.22 | 4.04 | 4.06 | -2.87% | 162,974 | 67,187,828 |
| 2024-01-16 | 4.25 | 4.28 | 4.07 | 4.18 | -1.42% | 207,865 | 86,509,335 |
| 2024-01-15 | 4.22 | 4.35 | 4.22 | 4.24 | -0.47% | 164,712 | 70,297,060 |
| 2024-01-12 | 4.29 | 4.33 | 4.22 | 4.26 | -0.93% | 184,799 | 78,821,352 |
| 2024-01-11 | 4.15 | 4.42 | 4.15 | 4.3 | +2.38% | 333,334 | 143,252,063 |
| 2024-01-10 | 4.21 | 4.27 | 4.14 | 4.2 | -0.24% | 254,552 | 107,378,210 |
| 2024-01-09 | 4.08 | 4.23 | 4.08 | 4.21 | +2.18% | 255,489 | 106,804,468 |
| 2024-01-08 | 4.19 | 4.2 | 4.09 | 4.12 | -1.9% | 224,976 | 92,676,560 |
| 2024-01-05 | 4.2 | 4.29 | 4.12 | 4.2 | +0.24% | 276,780 | 115,845,271 |
| 2024-01-04 | 4.18 | 4.25 | 4.13 | 4.19 | +0.48% | 220,542 | 92,693,789 |
| 2024-01-03 | 4.27 | 4.3 | 4.13 | 4.17 | -3.02% | 332,367 | 139,396,341 |
| 2024-01-02 | 4.07 | 4.43 | 4.06 | 4.3 | +5.65% | 365,708 | 156,697,391 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：